Advertisement
U.S. Markets close in 31 mins

Vivendi SE (VVU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
8.95-0.15 (-1.63%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20248.969.058.958.958.95592
Nov 15, 20249.119.199.079.109.101,877
Nov 14, 20248.999.138.999.139.13578
Nov 13, 20248.988.988.838.908.903,707
Nov 12, 20249.149.149.149.149.14600
Nov 11, 20249.349.349.259.259.2533
Nov 08, 20249.329.329.329.329.32-
Nov 07, 20249.449.449.349.349.342
Nov 06, 20249.489.489.379.379.3775
Nov 05, 20249.699.699.699.699.69-
Nov 04, 20249.799.799.699.699.69155
Nov 01, 20249.909.909.799.799.7915
Oct 31, 20249.839.839.819.819.811,215
Oct 30, 202410.3510.3510.3510.3510.35-
Oct 29, 202410.4510.4510.3510.3510.35306
Oct 28, 202410.3110.3110.3110.3110.31-
Oct 25, 202410.2210.2210.2210.2210.22-
Oct 24, 202410.1410.1410.1410.1410.14-
Oct 23, 202410.2710.2710.2310.2310.231,033
Oct 22, 202410.4510.4510.4110.4110.4138
Oct 21, 202410.5210.5210.4210.4810.48387
Oct 18, 202410.5710.5710.5710.5710.57-
Oct 17, 202410.5710.5710.5710.5710.57-
Oct 16, 202410.3910.3910.3910.3910.391
Oct 15, 202410.2910.2910.2710.2710.272
Oct 14, 202410.2310.2310.2310.2310.23-
Oct 11, 202410.2210.2710.2210.2710.27500
Oct 10, 202410.2310.2710.2310.2610.262,840
Oct 09, 202410.3110.3110.3110.3110.31-
Oct 08, 202410.2410.2410.2410.2410.24-
Oct 07, 202410.2710.2710.1910.2710.271,116
Oct 04, 202410.2710.2710.2310.2310.2313,443
Oct 03, 202410.2710.2710.2710.2710.27-
Oct 02, 202410.3910.4010.3910.3910.39928
Oct 01, 202410.4010.4110.4010.4110.419
Sep 30, 202410.5010.5010.3510.3610.363,267
Sep 27, 202410.5110.6110.5110.6110.6117
Sep 26, 202410.5110.5110.5110.5110.51-
Sep 25, 202410.3710.3710.3710.3710.37-
Sep 24, 202410.5210.5210.5010.5110.5113,274
Sep 23, 202410.0710.2010.0710.2010.201,501
Sep 20, 202410.1910.2010.1610.2010.2022
Sep 19, 202410.1610.3410.1610.3410.34310
Sep 18, 202410.1010.1010.1010.1010.10-
Sep 17, 202410.1210.1210.1210.1210.12-
Sep 16, 202410.0510.1010.0510.1010.102
Sep 13, 202410.0710.1010.0710.1010.101,000
Sep 12, 20249.979.979.979.979.97-
Sep 11, 20249.9810.059.9810.0510.052
Sep 10, 20249.979.979.979.979.97-
Sep 09, 202410.1010.1010.1010.1010.101
Sep 06, 202410.1010.1010.1010.1010.10-
Sep 05, 202410.2210.2210.2210.2210.22-
Sep 04, 202410.1110.1110.1110.1110.11-
Sep 03, 202410.1410.1410.1410.1410.14-
Sep 02, 202410.1410.1610.1410.1610.169
Aug 30, 202410.1410.1410.1410.1410.14-
Aug 29, 202410.1210.1910.1210.1710.172,840
Aug 28, 202410.1010.1010.1010.1010.10-
Aug 27, 202410.0210.0210.0210.0210.02-
Aug 26, 20249.979.979.979.979.97-
Aug 23, 20249.889.889.889.889.88-
Aug 22, 20249.809.809.809.809.80-
Aug 21, 20249.749.749.749.749.74-
Aug 20, 20249.779.779.719.719.71360
Aug 19, 20249.689.729.689.729.721
Aug 16, 20249.619.619.619.619.61-
Aug 15, 20249.579.579.539.539.5318
Aug 14, 20249.549.549.529.539.5332
Aug 13, 20249.509.509.509.509.50-
Aug 12, 20249.499.499.499.499.49-
Aug 09, 20249.469.469.469.469.46-
Aug 08, 20249.459.459.439.439.43361
Aug 07, 20249.239.239.239.239.23-
Aug 06, 20249.259.259.239.239.23425
Aug 05, 20249.079.079.079.079.07802
Aug 02, 20249.539.569.419.419.4115,150
Aug 01, 20249.859.859.859.859.8510
Jul 31, 20249.949.949.879.879.87325
Jul 30, 20249.909.909.909.909.90-
Jul 29, 20249.989.989.989.989.98-
Jul 26, 20249.939.999.939.939.931,540
Jul 25, 20249.949.959.949.959.95310
Jul 24, 202410.6010.7410.6010.7410.7451
Jul 23, 202410.7710.7710.6910.6910.69100
Jul 22, 202410.9310.9910.9310.9910.998,085
Jul 19, 202410.9210.9210.8810.8810.88100
Jul 18, 202411.0611.0610.9811.0011.004,639
Jul 17, 202410.9511.0110.9311.0111.013,621
Jul 16, 202411.0211.1211.0211.0311.034,228
Jul 15, 202411.0211.0911.0211.0711.07455
Jul 12, 202410.9110.9910.8910.9910.99828
Jul 11, 202410.5710.6410.5710.6110.61469
Jul 10, 202410.0210.3110.0210.3110.31320
Jul 09, 202410.0710.0710.0010.0110.01399
Jul 08, 202410.1510.1510.1510.1510.15200
Jul 05, 202410.0710.0710.0710.0710.07-
Jul 04, 20249.929.999.929.999.991,573
Jul 03, 20249.909.909.909.909.90-
Jul 02, 20249.819.849.809.849.845,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...